Anixa Biosciences, Inc. - Common Stock (ANIX)

3.0650
+0.0650 (2.17%)
NASDAQ · Last Trade: May 1st, 2:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Anixa Biosciences, Inc. - Common Stock (ANIX)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20262.943.052.893.00128,8653.00
4/29/20263.023.022.862.88106,6762.88
4/28/20262.973.082.883.01147,7983.01
4/27/20263.063.142.892.97122,8052.97
4/24/20263.083.102.953.0562,3753.05
4/23/20263.123.133.023.04122,1923.04
4/22/20262.943.172.913.14242,9903.14
4/21/20262.943.012.882.88120,1462.88
4/20/20262.913.002.863.00132,9053.00
4/17/20262.892.922.772.9191,2972.91
4/16/20262.892.902.792.8382,1842.83
4/15/20262.862.932.792.9393,0952.93
4/14/20262.892.892.792.88113,6632.88
4/13/20262.692.852.692.85123,2032.85
4/10/20262.722.782.652.69171,1882.69
4/09/20262.712.772.622.7465,3082.74
4/08/20262.792.812.642.73130,9282.73
4/07/20262.652.692.562.69106,7692.69
4/06/20262.552.642.552.5976,2022.59
4/02/20262.692.762.552.5570,0232.55
4/01/20262.602.822.602.72134,4852.72
3/31/20262.492.662.492.58134,4962.58
3/30/20262.552.582.442.50117,2682.50
3/27/20262.632.832.502.55110,2402.55
3/26/20262.722.782.592.63100,3102.63
3/25/20262.642.832.562.70131,5992.70
3/24/20262.602.662.452.59179,3182.59
3/23/20262.722.842.522.61115,9832.61
3/20/20262.752.892.632.65107,5802.65
3/19/20262.752.792.682.7782,4672.77
3/18/20262.902.902.752.7795,0652.77
3/17/20262.872.942.842.8932,8712.89
3/16/20262.842.922.762.8476,6052.84
3/13/20262.902.932.812.8367,9362.83
3/12/20262.903.032.832.8654,5252.86
3/11/20262.983.012.852.9448,1592.94
3/10/20263.013.032.852.9887,7772.98
3/09/20262.883.052.832.98128,6832.98
3/06/20262.932.982.802.8587,9932.85
3/05/20262.902.982.802.89103,0032.89
3/04/20262.852.972.852.91144,4582.91
3/03/20262.912.972.782.83157,8012.83
3/02/20262.883.022.872.96124,2462.96
2/27/20263.023.022.902.9895,3692.98
2/26/20263.003.042.943.0448,5163.04
2/25/20263.023.042.943.0283,3823.02
2/24/20262.943.022.893.00154,9173.00
2/23/20262.863.002.852.9381,5322.93
2/20/20262.883.002.842.8895,1972.88
2/19/20262.882.932.832.9253,5822.92
2/18/20262.872.972.832.9068,0382.90
2/17/20262.802.882.742.88111,7882.88
2/13/20262.822.912.762.82133,3592.82
2/12/20262.862.982.742.81111,6732.81
2/11/20262.983.032.792.84189,3182.84
2/10/20263.003.042.802.97239,1862.97
2/09/20262.992.992.692.98426,2662.98
2/06/20262.803.002.772.96132,5132.96
2/05/20262.882.992.752.75149,6622.75
2/04/20263.063.092.822.92275,6742.92
2/03/20262.953.082.953.04139,5683.04
2/02/20263.033.052.902.94225,2452.94